Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1774 | $0.2077 | $0.1612 | $0.1615 | $660.38 | $2,007,080 |
| 2018-04-02 | $0.1620 | $0.1679 | $0.1438 | $0.1479 | $4,637.02 | $1,968,927 |
| 2018-04-03 | $0.1481 | $0.1826 | $0.1465 | $0.1691 | $2,575.80 | $2,250,928 |
| 2018-04-04 | $0.1695 | $0.1786 | $0.1614 | $0.1714 | $4,802.08 | $2,281,206 |
| 2018-04-05 | $0.1653 | $0.1822 | $0.1556 | $0.1586 | $791.70 | $2,111,345 |
| 2018-04-06 | $0.1573 | $0.1861 | $0.1572 | $0.1676 | $1,825.01 | $2,230,512 |
| 2018-04-07 | $0.1677 | $0.1915 | $0.1655 | $0.1657 | $1,719.31 | $2,205,612 |
| 2018-04-08 | $0.1657 | $0.1715 | $0.1570 | $0.1681 | $2,421.57 | $2,237,446 |
| 2018-04-09 | $0.1685 | $0.1864 | $0.1446 | $0.1732 | $11,846.90 | $2,305,361 |
| 2018-04-10 | $0.1740 | $0.2327 | $0.1731 | $0.1761 | $40,427.80 | $2,343,159 |
| 2018-04-11 | $0.1765 | $0.2188 | $0.1751 | $0.2188 | $57,052.30 | $2,912,166 |
| 2018-04-12 | $0.2178 | $0.2437 | $0.2030 | $0.2430 | $22,245.20 | $3,234,626 |
| 2018-04-13 | $0.2434 | $0.2520 | $0.1723 | $0.1765 | $11,302.50 | $2,349,267 |
| 2018-04-14 | $0.1765 | $0.2258 | $0.1751 | $0.1881 | $1,940.73 | $2,503,251 |
| 2018-04-15 | $0.1880 | $0.2193 | $0.1751 | $0.2193 | $14,361.90 | $2,918,434 |
| 2018-04-16 | $0.2196 | $0.2196 | $0.1907 | $0.1940 | $19,205.90 | $2,582,119 |
| 2018-04-17 | $0.1938 | $0.2010 | $0.1755 | $0.1991 | $12,386.50 | $2,650,114 |
| 2018-04-18 | $0.1992 | $0.2308 | $0.1832 | $0.2286 | $24,699.00 | $3,042,792 |
| 2018-04-19 | $0.2287 | $0.2383 | $0.2212 | $0.2240 | $8,018.81 | $2,980,720 |
| 2018-04-20 | $0.2237 | $0.2453 | $0.2237 | $0.2401 | $3,964.38 | $3,195,259 |
| 2018-04-21 | $0.2399 | $0.2582 | $0.1609 | $0.2525 | $9,435.57 | $3,360,076 |
| 2018-04-22 | $0.2525 | $0.2738 | $0.2167 | $0.2681 | $18,130.70 | $3,567,840 |
| 2018-04-23 | $0.2671 | $0.2892 | $0.2592 | $0.2739 | $50,751.90 | $3,645,258 |
| 2018-04-24 | $0.2739 | $0.3046 | $0.2645 | $0.3037 | $31,714.40 | $4,042,088 |
| 2018-04-25 | $0.3036 | $0.3036 | $0.2173 | $0.2528 | $19,627.30 | $3,364,800 |
| 2018-04-26 | $0.2553 | $0.2830 | $0.2408 | $0.2427 | $11,217.90 | $3,229,569 |
| 2018-04-27 | $0.2431 | $0.2855 | $0.2312 | $0.2312 | $3,823.74 | $3,077,076 |
| 2018-04-28 | $0.2297 | $0.2867 | $0.2297 | $0.2762 | $2,281.09 | $3,676,201 |
| 2018-04-29 | $0.2738 | $0.2890 | $0.2130 | $0.2428 | $134,459 | $3,230,980 |
| 2018-04-30 | $0.2428 | $0.2886 | $0.2402 | $0.2724 | $11,531.00 | $3,625,574 |